Adappter Token Historical Data - ADPUSDT | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
GATE
Adappter Token (Gate.io:ADPUSDT)
Adappter Token (Gate.io:ADPUSDT) Historical

Adappter Token (ADPUSDT)

0.002513

-0.000102

( -3.92% )

Updated: 00:29:08

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348680	0.0026154	-7.7E-5	-2.86	0.0026597	0.0027061	0.0025461	5114056
1714262280	0.0026927	0.0001184	4.60	0.0025684	0.0026928	0.0024796	5907614
1714175880	0.0025743	-5.8E-5	-2.20	0.0026289	0.0027	0.0025312	5607268
1714089480	0.0026325	-3.6E-5	-1.35	0.0026689	0.0026769	0.0025589	5324723
1714003080	0.0026686	-4.3E-5	-1.59	0.0027128	0.0027477	0.0026012	4753107
1713916680	0.0027117	-5.6E-5	-2.02	0.0027734	0.0030252	0.0026928	6012896
1713830280	0.0027678	8.0E-5	2.98	0.0026828	0.0028615	0.0026711	5007166
1713743880	0.0026882	2.2E-5	0.83	0.0026668	0.0027547	0.0026626	5301400
1713657480	0.0026665	0.0002079	8.46	0.0024569	0.0026928	0.0024467	5358702
1713571080	0.0024586	1.4E-5	0.57	0.0024434	0.0024674	0.002274	6254604
1713484680	0.0024446	1.9E-5	0.78	0.0024318	0.0024673	0.0023668	5760292
1713398280	0.0024258	-2.6E-5	-1.06	0.0024537	0.0024674	0.0024254	5030481
1713311880	0.0024517	-0.000116	-4.52	0.0025661	0.002618	0.0023566	6699298
1713225480	0.002568	-1.4E-5	-0.54	0.0025787	0.0027602	0.0025397	7461261
1713139080	0.0025824	0.0001176	4.77	0.0024651	0.0026928	0.0023612	5646717
1713052680	0.0024648	-0.000387	-13.57	0.0028526	0.0028639	0.0024273	5989750
1712966280	0.0028521	-0.000744	-20.69	0.0036007	0.0036011	0.0028	5283945
1712879880	0.0035959	-3.2E-5	-0.88	0.0036281	0.0037771	0.0035884	4036037
1712793480	0.0036277	-9.9E-5	-2.66	0.0037256	0.0037793	0.0035767	4111174
1712707080	0.0037265	-0.000178	-4.56	0.0039026	0.0039026	0.0037041	3521803
1712620680	0.0039044	0.0002194	5.95	0.0036779	0.0039604	0.0035938	4200398
1712534280	0.003685	3.3E-5	0.90	0.0036517	0.0038693	0.0035754	4036940
1712447880	0.0036521	1.5E-5	0.41	0.0036317	0.0037681	0.0034	6815271
1712361480	0.0036369	-0.000198	-5.16	0.0038467	0.0038623	0.0034492	5782123
1712275080	0.0038347	-1.0E-6	-0.03	0.0038356	0.0038623	0.0037825	3339005
1712188680	0.0038358	-0.000114	-2.89	0.003952	0.0041522	0.0037825	5404367
1712102280	0.0039493	-0.000213	-5.12	0.0042083	0.0042289	0.0039	3785004
1712015880	0.0041623	-0.000341	-7.57	0.0045002	0.0045363	0.004	7240189
1711929480	0.0045028	0.0001019	2.32	0.0044013	0.006	0.0043401	9713209
1711843080	0.0044009	7.5E-5	1.73	0.0043115	0.005233	0.0041207	5723920
1711756680	0.0043256	0.0003049	7.58	0.0040069	0.0044366	0.004006	5120933
1711670280	0.0040207	-9.3E-5	-2.26	0.0041116	0.0041151	0.0038758	7062823
1711583880	0.0041142	-4.0E-6	-0.10	0.0041159	0.0041911	0.003926	6402013
1711497480	0.0041184	-8.6E-5	-2.05	0.0042098	0.0043801	0.0041079	6576689
1711411080	0.0042043	0.0003272	8.44	0.0038778	0.0042593	0.0038635	5985207
1711324680	0.0038771	0.0001388	3.71	0.0037382	0.0039662	0.0037072	6851323
1711238280	0.0037383	6.5E-5	1.77	0.0036753	0.0038588	0.0035819	6930906
1711151880	0.0036733	-0.000148	-3.87	0.0038106	0.0041079	0.0036371	6918254
1711065480	0.0038209	0.0001884	5.19	0.0036274	0.0041079	0.0034982	8147317
1710979080	0.0036325	0.0003819	11.75	0.0032457	0.0036561	0.0030825	8345486
1710892680	0.0032506	-0.00064	-16.45	0.0038975	0.0038986	0.0032331	7297822
1710806280	0.0038902	-0.000136	-3.38	0.0040143	0.004025	0.003787	7365032
1710719880	0.004026	0.0001875	4.88	0.0038342	0.0041079	0.0036561	7514003
1710633480	0.0038385	-0.000407	-9.59	0.0042448	0.0043608	0.0038257	7748528
1710547080	0.0042457	-0.000349	-7.60	0.0045946	0.004612	0.0040005	7080679
1710460680	0.0045945	-0.000355	-7.17	0.0049513	0.0049995	0.0045032	11753726
1710374280	0.0049494	0.0001573	3.28	0.0047926	0.0051859	0.0044815	9557546
1710287880	0.0047921	-0.000208	-4.16	0.0049791	0.0061109	0.0043415	15289422
1710201480	0.0049999	0.0010589	26.87	0.003981	0.0049999	0.0035785	18975718
1710115080	0.003941	2.9E-5	0.74	0.0040451	0.0043439	0.0038671	16760273
1710028680	0.0039118	0.0005809	17.44	0.0033372	0.00427	0.00323	26818431
1709942280	0.0033309	-6.2E-5	-1.83	0.0033921	0.0034888	0.0032301	9795189
1709855880	0.0033927	0.0003015	9.75	0.0031008	0.0034492	0.0030378	12761741
1709769480	0.0030912	0.0001	3.34	0.0029828	0.0032186	0.0029335	13160595
1709683080	0.0029917	-0.000479	-13.80	0.00346	0.00349	0.0029335	36918360
1709596680	0.0034709	-0.000206	-5.60	0.0036996	0.0037327	0.0033278	117489555
1709510280	0.0036771	0.0002823	8.32	0.0033851	0.0037	0.0033	36342801
1709423880	0.0033948	-0.000371	-9.85	0.0036636	0.00373	0.003293	71013189
1709337480	0.0037653	-5.9E-5	-1.54	0.0036513	0.0047975	0.0034438	917858039
1709251080	0.0038242	0.0004185	12.29	0.0034	0.0054063	0.0031473	1483322334
1709164680	0.0034057	0.0004153	13.89	0.0029988	0.0034975	0.00282	1302658613
1709078280	0.0029904	0.0001723	6.11	0.002812	0.0031038	0.0027192	410014535
1708991880	0.0028181	-4.1E-5	-1.43	0.0028632	0.0028865	0.0027478	1592758014
1708905480	0.002859	0.0003912	15.85	0.002476	0.0030346	0.0024345	525769733
1708819080	0.0024678	-0.000269	-9.83	0.002739	0.0027475	0.0023765	15822799
1708732680	0.0027371	-0.000388	-12.41	0.0031344	0.0032	0.002602	21099346
1708646280	0.0031255	-0.000163	-4.96	0.0033607	0.0038945	0.0023387	557309040
1708559880	0.0032884	0.0008449	34.58	0.002439	0.0038387	0.0024178	61241196
1708473480	0.0024435	0.0001797	7.94	0.0022665	0.0027209	0.0022552	8585541
1708387080	0.0022638	9.3E-5	4.29	0.0021742	0.0023242	0.0021149	9991276
1708300680	0.0021703	5.6E-5	2.65	0.0021187	0.0022205	0.0021092	9828203
1708214280	0.002114	7.5E-5	3.68	0.0020383	0.0021952	0.0020305	10201318
1708127880	0.0020392	-3.0E-6	-0.15	0.0020354	0.0021053	0.0019955	10216841
1708041480	0.0020426	-7.0E-6	-0.34	0.0020492	0.0020793	0.0020036	9023100
1707955080	0.0020492	3.0E-5	1.49	0.0020225	0.0020545	0.0019714	9879085
1707868680	0.0020196	1.3E-5	0.65	0.0020079	0.0020464	0.0019734	9485426
1707782280	0.0020069	-1.0E-6	-0.05	0.0020035	0.002023	0.0019975	10654484
1707695880	0.0020079	2.6E-5	1.31	0.0019752	0.0020198	0.0019752	10535071
1707609480	0.0019817	-1.0E-5	-0.50	0.001993	0.0019971	0.0019599	9502198
1707523080	0.001992	2.0E-5	1.01	0.0019701	0.00203	0.0019639	11581679
1707436680	0.0019715	-2.5E-5	-1.25	0.0019916	0.0020543	0.0019563	10409211
1707350280	0.0019965	-6.2E-5	-3.01	0.0021152	0.0021727	0.0019744	11493065
1707263880	0.0020589	5.9E-5	2.95	0.0020129	0.002739	0.0019505	12540983
1707177480	0.0020002	0.0001381	7.42	0.0018604	0.0020459	0.0018489	11382829
1707091080	0.0018621	-1.6E-5	-0.85	0.0018735	0.0018814	0.0018166	11728433
1707004680	0.0018785	0.0001074	6.06	0.0017657	0.001943	0.001765	12659972
1706918280	0.0017711	1.0E-6	0.06	0.0017703	0.0017809	0.0017081	8639814
1706831880	0.0017699	-7.0E-5	-3.80	0.0018327	0.0018467	0.0017606	12412866
1706745480	0.0018397	7.5E-5	4.25	0.0018149	0.0018937	0.0017788	11137437
1706659080	0.0017647	1.6E-5	0.91	0.0017489	0.0017902	0.0017394	7205960
1706572680	0.0017489	-9.0E-6	-0.51	0.0017757	0.001793	0.001745	11740414
1706486280	0.0017575	-2.3E-5	-1.29	0.001781	0.0018709	0.0017333	11129416
1706399880	0.0017807	9.8E-5	5.82	0.0016836	0.0018216	0.001632	12768896

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions